UK markets close in 31 minutes

NEAR Protocol USD (NEAR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.7793+0.1001 (+2.72%)
As of 02:57PM UTC. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20223.68133.81143.68133.77933.7793212,849,072
26 Sept 20223.65143.72413.56813.68073.6807201,648,721
25 Sept 20223.70343.76593.62023.65113.6511143,505,898
24 Sept 20223.78803.86333.67973.70393.7039180,128,940
23 Sept 20223.86613.94313.63443.78823.7882269,045,215
22 Sept 20223.65813.89293.62823.86623.8662227,433,410
21 Sept 20223.81944.00363.55963.66083.6608367,179,212
20 Sept 20224.05654.07403.81003.81913.8191273,435,052
19 Sept 20223.90654.07573.81644.05624.0562310,720,721
18 Sept 20224.38074.40893.87383.90373.9037269,957,514
17 Sept 20224.20454.38714.20454.38084.3808181,361,636
16 Sept 20224.17674.24604.10824.20314.2031217,617,878
15 Sept 20224.50704.51314.13804.17664.1766300,015,785
14 Sept 20224.41934.54034.36354.50754.5075305,398,523
13 Sept 20225.08585.09194.38164.46464.4646538,879,270
12 Sept 20224.89345.25114.71585.08445.0844641,034,161
11 Sept 20224.81425.01614.64104.89354.8935344,254,511
10 Sept 20224.82184.89114.66584.81444.8144318,322,483
09 Sept 20224.69184.87254.62324.82314.8231341,094,802
08 Sept 20224.37534.69404.37534.69044.6904451,411,863
07 Sept 20224.07174.42144.04154.37634.3763329,874,451
06 Sept 20224.23064.52514.00004.07424.0742472,609,157
05 Sept 20224.23774.27014.12124.23004.2300155,630,217
04 Sept 20224.16934.24014.10594.23744.2374129,157,464
03 Sept 20224.17714.20994.12934.16914.1691121,880,651
02 Sept 20224.34334.37744.12124.17594.1759246,619,910
01 Sept 20224.37084.42474.19324.34394.3439301,772,248
31 Aug 20224.19754.46294.19754.36994.3699423,934,361
30 Aug 20224.03694.26243.96324.19764.1976336,446,063
29 Aug 20223.75374.04513.69914.03684.0368237,489,470
28 Aug 20223.91653.93583.75293.75333.7533192,548,823
27 Aug 20223.92753.97193.83983.91653.9165248,689,034
26 Aug 20224.32434.42293.90623.92743.9274452,384,947
25 Aug 20224.27234.43654.21194.32554.3255254,432,076
24 Aug 20224.29884.38994.15274.27174.2717297,715,898
23 Aug 20224.12274.40644.01834.29994.2999414,202,845
22 Aug 20224.22724.22953.93804.12254.1225321,534,300
21 Aug 20224.15394.29804.09114.22794.2279268,466,628
20 Aug 20224.25384.43814.03214.15484.1548386,646,156
19 Aug 20224.85674.90984.21224.25514.2551555,601,716
18 Aug 20224.97315.19544.84684.85984.8598305,501,346
17 Aug 20225.27655.49644.93854.96944.9694362,761,896
16 Aug 20225.41045.51035.25405.27785.2778301,722,688
15 Aug 20225.61395.81365.31535.41375.4137337,951,108
14 Aug 20225.87175.92885.54395.61265.6126265,594,415
13 Aug 20225.98326.07975.83635.87005.8700304,140,878
12 Aug 20225.75436.04405.64945.98495.9849438,825,139
11 Aug 20225.89105.95385.71595.75485.7548461,913,112
10 Aug 20225.36256.02965.18815.88585.8858841,614,117
09 Aug 20225.49075.58335.19115.36325.3632475,424,911
08 Aug 20224.98625.70854.98355.48995.4899673,164,188
07 Aug 20224.90715.18234.81924.98574.9857369,109,895
06 Aug 20225.20435.20434.90194.90924.9092352,007,509
05 Aug 20224.42065.22134.40265.20585.2058764,024,414
04 Aug 20224.52174.69094.32704.42104.4210387,548,586
03 Aug 20224.31054.65044.16234.52254.5225372,631,031
02 Aug 20224.28394.45054.04624.30904.3090340,342,597
01 Aug 20224.23744.36704.13284.28464.2846260,485,712
31 Jul 20224.35474.58374.22224.23734.2373386,442,970
30 Jul 20224.37374.68174.30324.35434.3543459,452,953
29 Jul 20224.36674.56834.19024.37424.3742468,381,315
28 Jul 20224.14574.44484.05334.36654.3665531,431,683
27 Jul 20223.74864.15053.64534.14554.1455367,748,114
26 Jul 20223.79933.80343.58343.74783.7478273,642,756
25 Jul 20224.35464.37953.80183.80183.8018309,002,339
24 Jul 20224.31334.48414.26564.35574.3557250,554,944
23 Jul 20224.33204.46984.15534.31334.3133267,944,258
22 Jul 20224.38094.75124.29284.33364.3336434,105,455
21 Jul 20224.18404.48224.06044.38054.3805355,608,664
20 Jul 20224.54054.62264.15824.18424.1842466,427,811
19 Jul 20224.08954.65044.01914.54224.5422719,221,989
18 Jul 20223.51824.09633.51824.09534.0953410,967,526
17 Jul 20223.64093.75763.51723.51743.5174212,389,307
16 Jul 20223.50323.65983.37943.64063.6406195,398,379
15 Jul 20223.48643.62783.44073.50413.5041190,806,042
14 Jul 20223.33423.52743.23293.48533.4853218,667,635
13 Jul 20223.19003.33443.06833.33443.3344218,292,620
12 Jul 20223.22803.33203.18963.18963.1896155,830,328
11 Jul 20223.52883.53133.21653.22783.2278187,190,712
10 Jul 20223.80763.81773.50633.52953.5295187,083,701
09 Jul 20223.59803.86003.58833.80903.8090262,278,449
08 Jul 20223.71103.81523.49963.59853.5985262,017,893
07 Jul 20223.50063.77253.44633.71183.7118227,528,358
06 Jul 20223.40033.54043.32233.50033.5003223,973,154
05 Jul 20223.53033.58463.27693.39893.3989251,064,728
04 Jul 20223.32233.54133.21623.53343.5334183,195,505
03 Jul 20223.31253.34583.20823.32233.3223135,311,619
02 Jul 20223.34793.41873.22583.31263.3126144,671,318
01 Jul 20223.33643.44463.24793.34623.3462232,299,773
30 Jun 20223.41573.42953.13803.33243.3324230,226,048
29 Jun 20223.41453.55343.34673.41333.4133252,588,308
28 Jun 20223.73343.77643.39773.41483.4148265,495,420
27 Jun 20223.78433.99393.65123.73403.7340242,266,545
26 Jun 20224.17474.31623.78133.78333.7833289,113,941
25 Jun 20223.99964.39303.94514.17694.1769463,534,053
24 Jun 20223.55854.07773.55544.00084.0008363,594,885
23 Jun 20223.27653.57623.27653.55993.5599220,049,479
22 Jun 20223.50623.51993.26983.27653.2765259,980,755
21 Jun 20223.41353.69653.39323.50283.5028323,879,045
20 Jun 20223.28663.56143.12303.41423.4142293,588,745
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...